SCHW: The Charles Schwab Corporation Historical Data

2019 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 43.2657

CLOSE 43.2689

Low

LOW 34.58

High

HIGH 51.65

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	40.7	41.85	40.58	41.58
01/03/2019	41.35	41.7	40.49	40.72
01/04/2019	41.53	42.63	41.51	42.44
01/07/2019	42.22	43.07	42	42.74
01/08/2019	43.37	43.63	42.66	43.28
01/09/2019	43.55	43.92	43.32	43.83
01/10/2019	43.47	43.93	43.27	43.71
01/11/2019	43.31	44.06	43.18	43.82
01/14/2019	43.45	44.11	43.3	43.8
01/15/2019	43.55	44.29	43.35	44.25
01/16/2019	45.65	47.18	44.99	46.7
01/17/2019	46.37	47.25	46.03	46.92
01/18/2019	47.22	48.2	46.93	47.98
01/22/2019	47.65	47.98	47.18	47.47
01/23/2019	47.96	47.96	46.81	47.32
01/24/2019	47.21	47.85	47.14	47.38
01/25/2019	48.15	48.23	47.55	47.97
01/28/2019	47.46	47.87	47.26	47.52
01/29/2019	47.44	47.81	47.07	47.72
01/30/2019	47.81	47.81	46.76	46.87
01/31/2019	46.72	46.95	46.43	46.77
02/01/2019	46.88	47.52	46.77	47.03
02/04/2019	47	47.22	46.81	47.2
02/05/2019	47.2	47.5	46.12	46.59
02/06/2019	46.33	46.69	45.8	46.11
02/07/2019	45.76	46	44.77	45.18
02/08/2019	44.84	45	43.88	44.76
02/11/2019	45.04	45.21	44.5	44.74
02/12/2019	45.25	46.14	45.12	45.88
02/13/2019	46.12	46.61	45.87	45.98
02/14/2019	45.3	45.56	44.74	45.29
02/15/2019	45.75	46.38	45.64	46.36
02/19/2019	46	47.2	46	47.06
02/20/2019	46.06	46.52	45.7	46.45
02/21/2019	46.25	46.45	45.59	45.72
02/22/2019	45.91	46.18	45.75	46.17
02/25/2019	46.64	46.96	45.97	46.01
02/26/2019	45.77	46.94	45.76	46.56
02/27/2019	46.57	46.88	46.41	46.57
02/28/2019	46.55	46.69	45.98	46.01
03/01/2019	46.49	47.1	46.44	46.81
03/04/2019	47	47.06	45.14	45.65
03/05/2019	45.75	46.03	45.22	45.88
03/06/2019	45.84	46.16	45.23	45.26
03/07/2019	44.96	45.01	43.49	44.02
03/08/2019	43.63	43.67	43.11	43.45
03/11/2019	43.75	44.18	43.52	43.79
03/12/2019	43.94	44.16	43.73	43.99
03/13/2019	44.37	44.63	44.16	44.41
03/14/2019	44.27	45.36	44.01	45.3
03/15/2019	45.2	45.69	45.2	45.45
03/18/2019	45.67	46	45.61	45.9
03/19/2019	46.28	46.68	45.59	45.74
03/20/2019	45.58	45.92	44.5	44.56
03/21/2019	44.24	44.49	43.78	43.81
03/22/2019	43.13	43.35	41.55	41.8
03/25/2019	41.85	42.25	41.46	41.83
03/26/2019	42.31	42.75	42.21	42.55
03/27/2019	42.5	42.53	41.59	41.91
03/28/2019	42.04	42.69	41.76	42.69
03/29/2019	43.21	43.29	42.71	42.76
04/01/2019	43.35	44.24	43.2	44.13
04/02/2019	43.88	44.42	43.68	44.38
04/03/2019	44.89	44.95	44.42	44.63
04/04/2019	44.63	44.97	44.63	44.87
04/05/2019	44.95	44.99	44.41	44.55
04/08/2019	44.34	44.79	44.13	44.78
04/09/2019	44.3	44.63	44.08	44.45
04/10/2019	44.47	44.47	43.97	44.27
04/11/2019	44.48	44.74	44.05	44.26
04/12/2019	45	45.79	44.95	45.35
04/15/2019	46.75	46.75	44.5	45.03
04/16/2019	45.26	45.77	45.16	45.66
04/17/2019	45.92	46.19	45.3	46.1
04/18/2019	45.8	46	44.92	45.55
04/22/2019	45.49	45.55	45.18	45.45
04/23/2019	45.32	45.86	45.08	45.56
04/24/2019	45.34	45.34	44.37	45.07
04/25/2019	44.95	45.77	44.77	45.31
04/26/2019	45.29	45.4	44.41	44.9
04/29/2019	45.12	46.08	45.05	45.9
04/30/2019	45.85	46.14	45.11	45.78
05/01/2019	45.96	46.18	45.09	45.56
05/02/2019	45.49	46.33	45.41	45.88
05/03/2019	46.06	46.54	45.91	46.24
05/06/2019	45.39	46.41	45.1	46.26
05/07/2019	45.67	46.15	45.3	45.68
05/08/2019	45.55	46.15	45.52	45.58
05/09/2019	44.9	45.86	44.49	45.82
05/10/2019	45.59	46.15	44.72	45.85
05/13/2019	44.82	44.96	43.62	43.81
05/14/2019	43.71	44.79	43.62	44.34
05/15/2019	43.66	43.77	42.73	42.74
05/16/2019	43.01	44.11	42.96	43.74
05/17/2019	43.26	43.9	43.04	43.21
05/20/2019	43.13	43.78	43.08	43.55
05/21/2019	43.82	44.26	43.7	44.02
05/22/2019	43.74	43.84	43.41	43.57
05/23/2019	43.06	43.06	42.22	42.54
05/24/2019	42.72	43.34	42.72	43.25
05/28/2019	43.18	43.36	42.76	42.79
05/29/2019	42.42	42.92	41.95	42.77
05/30/2019	42.96	43.29	42.36	42.55
05/31/2019	41.91	42.14	41.45	41.61
06/03/2019	41.44	42.25	41.35	41.63
06/04/2019	42.36	43.95	42.34	43.84
06/05/2019	43.86	44.05	43.31	43.78
06/06/2019	43.72	44.15	43.48	43.93
06/07/2019	43.89	43.98	42.86	43
06/10/2019	43.45	44.04	43.19	43.31
06/11/2019	43.75	43.88	42.7	42.85
06/12/2019	42.73	42.88	41.68	42.1
06/13/2019	42.18	42.67	42.18	42.36
06/14/2019	42.33	42.46	40.62	41.01
06/17/2019	41.03	41.46	40.49	40.61
06/18/2019	40.16	41.44	40.06	40.91
06/19/2019	41.03	41.26	39.76	39.89
06/20/2019	40.18	40.32	39.36	40.03
06/21/2019	40.29	40.79	40.12	40.63
06/24/2019	40.19	40.34	39.13	39.15
06/25/2019	39.01	39.53	38.33	39.23
06/26/2019	39.37	39.99	39.31	39.67
06/27/2019	39.71	40.74	39.71	40.2
06/28/2019	40.66	41.21	40.12	40.19
07/01/2019	40.88	41.18	40.42	40.76
07/02/2019	40.46	40.74	40.13	40.19
07/03/2019	40.41	40.59	40.15	40.45
07/05/2019	40.82	41.48	40.73	40.86
07/08/2019	40.38	40.83	39.91	39.99
07/09/2019	39.75	40.31	39.61	40.27
07/10/2019	39.89	40.42	39.3	39.66
07/11/2019	39.85	40.54	39.66	40.46
07/12/2019	40.25	40.37	39.9	40.13
07/15/2019	40.2	42.13	39.87	40.3
07/16/2019	41	42.14	40.9	41.63
07/17/2019	41.46	41.61	40.81	41.21
07/18/2019	41.31	42.09	41.15	41.48
07/19/2019	41.75	43.04	41.63	42.72
07/22/2019	42.76	43.45	42.56	43.16
07/23/2019	43.26	43.75	43.22	43.53
07/24/2019	43.49	44.28	43.46	44.28
07/25/2019	44.45	44.55	43.76	44.07
07/26/2019	44.08	44.24	43.71	44.05
07/29/2019	43.9	44.09	43.51	43.71
07/30/2019	43.31	43.39	42.8	43.02
07/31/2019	43.17	43.49	42.8	43.22
08/01/2019	42.93	43.02	41.12	41.29
08/02/2019	41.32	41.55	40.33	40.75
08/05/2019	39.82	39.9	38.45	38.84
08/06/2019	39.36	39.57	38.73	39.41
08/07/2019	38.38	38.43	37.1	37.58
08/08/2019	37.69	37.8	37.16	37.45
08/09/2019	37.19	37.34	36.49	36.87
08/12/2019	36.35	36.53	36.01	36.41
08/13/2019	36.33	38.02	36.28	37.68
08/14/2019	36.52	37.13	36.09	36.59
08/15/2019	36.85	37.04	36.1	36.56
08/16/2019	36.85	37.53	36.78	37.14
08/19/2019	37.85	38.09	37.46	37.7
08/20/2019	37.4	37.59	37.01	37.32
08/21/2019	37.87	37.9	37.35	37.61
08/22/2019	37.99	38.16	37.62	37.87
08/23/2019	37.55	38.03	36.35	36.58
08/26/2019	37	37.15	36.52	36.67
08/27/2019	36.84	37.1	36.11	36.12
08/28/2019	35.87	36.82	35.85	36.73
08/29/2019	37.09	37.95	37.06	37.76
08/30/2019	38.18	38.42	37.91	38.27
09/03/2019	38.01	38.11	37.3	37.96
09/04/2019	38.53	38.73	38.33	38.67
09/05/2019	39.49	40.37	39.32	39.62
09/06/2019	39.59	40.1	39.44	39.9
09/09/2019	40.28	41.32	40.28	41.1
09/10/2019	41.37	41.95	41.27	41.95
09/11/2019	42	42.78	41.51	42.76
09/12/2019	42.16	43.16	41.68	43.07
09/13/2019	43.6	44	43.49	43.62
09/16/2019	43.08	43.74	42.99	43.6
09/17/2019	43.13	43.22	42.65	43.11
09/18/2019	42.67	43.36	42.23	43.23
09/19/2019	43.14	43.33	42.74	42.92
09/20/2019	42.99	43.4	42.75	42.78
09/23/2019	42.25	42.82	41.94	42.58
09/24/2019	42.78	42.95	41.57	41.79
09/25/2019	41.82	42.34	41.68	41.8
09/26/2019	41.69	41.8	40.64	40.89
09/27/2019	41.28	41.61	41.15	41.41
09/30/2019	41.74	41.93	41.3	41.83
10/01/2019	39.8	39.88	36.92	37.76
10/02/2019	37.21	37.36	36.41	36.51
10/03/2019	36.14	36.43	34.92	35.1
10/04/2019	35.1	35.79	35.08	35.67
10/07/2019	35.87	36.15	35.44	35.45
10/08/2019	35	35.42	34.58	35.23
10/09/2019	35.59	36.06	35.49	35.67
10/10/2019	36.2	36.58	35.99	36.14
10/11/2019	36.99	37.71	36.82	37.28
10/14/2019	37.03	37.83	37.03	37.72
10/15/2019	38.97	40.23	38.27	39.74
10/16/2019	38.68	39.57	38.67	39.02
10/17/2019	39.56	39.73	39.2	39.45
10/18/2019	39.43	40.05	39.43	39.94
10/21/2019	40.53	41.01	40.23	40.9
10/22/2019	40.89	41.44	40.64	40.92
10/23/2019	40.77	41.54	40.65	41.37
10/24/2019	41.42	41.48	40.58	40.99
10/25/2019	40.75	41.26	40.61	40.98
10/28/2019	41.18	41.77	41.05	41.48
10/29/2019	41.18	41.6	40.87	40.96
10/30/2019	40.75	41.66	40.45	41.3
10/31/2019	41.05	41.3	40.01	40.71
11/01/2019	41.21	42.02	41.19	41.78
11/04/2019	42.26	43.32	42.1	43.22
11/05/2019	43.25	43.7	42.67	43.42
11/06/2019	43.28	43.56	42.97	43.08
11/07/2019	43.53	43.85	43.29	43.5
11/08/2019	43.47	43.78	43.34	43.54
11/11/2019	43.11	43.54	43.06	43.23
11/12/2019	43.34	43.9	43.12	43.48
11/13/2019	43.01	43.01	42.41	42.81
11/14/2019	42.7	43.41	42.44	43.38
11/15/2019	43.78	44.44	43.63	44.35
11/18/2019	44.27	44.35	43.56	44.18
11/19/2019	44.43	44.78	44.21	44.4
11/20/2019	44.07	44.81	43.63	44.75
11/21/2019	50.02	50.97	47.5	48.03
11/22/2019	47.68	48.6	47.41	48.2
11/25/2019	47.7	49.49	47.39	49.31
11/26/2019	49.22	49.79	48.66	49.24
11/27/2019	49.59	50.05	49.19	49.84
11/29/2019	49.55	50.02	49.34	49.5
12/02/2019	49.96	50.33	49.57	49.57
12/03/2019	49.02	49.1	48.32	48.66
12/04/2019	48.64	49.39	48.64	49.03
12/05/2019	49.27	49.3	48.5	48.74
12/06/2019	49.57	49.97	48.92	48.95
12/09/2019	48.9	49.05	48.63	48.95
12/10/2019	48.81	49.24	48.67	49.19
12/11/2019	48.93	49.61	48.91	49.6
12/12/2019	49.84	51.65	49.66	51.07
12/13/2019	51.15	51.36	49.81	49.95
12/16/2019	50.5	50.52	49.68	49.72
12/17/2019	49.56	49.71	49.44	49.49
12/18/2019	49.65	49.65	48.55	48.66
12/19/2019	48.66	48.88	47.96	48.2
12/20/2019	48.29	48.4	47.9	48.12
12/23/2019	48.43	48.85	48.03	48.71
12/24/2019	48.81	48.81	48.34	48.71
12/26/2019	48.76	48.92	48.51	48.57
12/27/2019	48.55	48.7	48.27	48.34
12/30/2019	48.5	48.63	47.74	47.82
12/31/2019	47.83	47.94	47.39	47.56

Menu

Create your free account now!

SCHW: The Charles Schwab Corporation Historical Data

2019 Historical Chart

Average

Low

High